| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-28 | 7.65 | 7.70 | 7.49 | 7.55 | 114207手 | 8647万 | -0.13 | -1.69% |
| 2023-09-22 | 7.79 | 7.94 | 7.44 | 7.68 | 297675手 | 22938万 | -0.09 | -1.16% |
| 2023-09-15 | 7.63 | 7.84 | 7.51 | 7.77 | 256391手 | 19805万 | 0.14 | 1.83% |
| 2023-09-08 | 7.26 | 7.73 | 7.24 | 7.63 | 323064手 | 24516万 | 0.40 | 5.53% |
| 2023-09-01 | 7.61 | 7.67 | 7.12 | 7.23 | 297596手 | 21905万 | -0.06 | -0.82% |
| 2023-08-25 | 7.40 | 7.82 | 7.24 | 7.29 | 425646手 | 31970万 | -0.17 | -2.28% |
| 2023-08-18 | 7.35 | 7.68 | 7.24 | 7.46 | 167157手 | 12574万 | 0.13 | 1.77% |
| 2023-08-11 | 7.79 | 7.79 | 7.31 | 7.33 | 148888手 | 11211万 | -0.44 | -5.66% |
| 2023-08-04 | 7.68 | 8.11 | 7.64 | 7.77 | 279533手 | 21949万 | 0.10 | 1.30% |
| 2023-07-28 | 7.51 | 7.73 | 7.43 | 7.67 | 180428手 | 13732万 | 0.17 | 2.27% |
| 2023-07-21 | 7.37 | 7.56 | 7.32 | 7.50 | 108850手 | 8140万 | 0.11 | 1.49% |
| 2023-07-14 | 7.31 | 7.53 | 7.30 | 7.39 | 171365手 | 12713万 | 0.07 | 0.96% |
| 2023-07-07 | 7.29 | 7.34 | 7.17 | 7.32 | 138905手 | 10094万 | 0.07 | 0.97% |
| 2023-06-30 | 7.08 | 7.27 | 6.96 | 7.25 | 117312手 | 8353万 | 0.17 | 2.40% |
| 2023-06-21 | 7.35 | 7.35 | 7.06 | 7.08 | 82695手 | 5924万 | -0.22 | -3.01% |
| 2023-06-16 | 7.42 | 7.45 | 7.30 | 7.30 | 32637手 | 2402万 | 0.17 | 2.38% |
| 2022-06-23 | 7.24 | 7.31 | 6.91 | 7.13 | 277321手 | 19849万 | -0.12 | -1.66% |
| 2022-06-17 | 7.33 | 7.49 | 7.03 | 7.25 | 591680手 | 43031万 | -0.12 | -1.63% |
| 2022-06-10 | 7.44 | 7.52 | 7.04 | 7.37 | 538681手 | 39540万 | -0.08 | -1.07% |
| 2022-06-02 | 7.92 | 7.92 | 7.43 | 7.45 | 431673手 | 33263万 | -0.39 | -4.97% |
| 2022-05-27 | 7.52 | 7.85 | 7.27 | 7.84 | 558552手 | 42342万 | 0.33 | 4.39% |
| 2022-05-20 | 7.40 | 7.56 | 7.20 | 7.51 | 514320手 | 38170万 | 0.16 | 2.18% |
| 2022-05-13 | 7.03 | 7.47 | 7.00 | 7.35 | 593035手 | 43129万 | 0.25 | 3.52% |
| 2022-05-06 | 7.35 | 7.44 | 7.03 | 7.10 | 327791手 | 23635万 | 0.06 | 0.85% |
| 2022-04-29 | 7.62 | 7.65 | 6.52 | 7.04 | 748609手 | 52193万 | -0.67 | -8.69% |
| 2022-04-22 | 8.09 | 8.60 | 7.56 | 7.71 | 860383手 | 68455万 | -0.37 | -4.58% |
| 2022-04-15 | 8.38 | 9.27 | 8.06 | 8.08 | 1396412手 | 119534万 | -0.23 | -2.77% |
| 2022-04-08 | 8.68 | 9.28 | 8.04 | 8.31 | 852672手 | 74679万 | -0.40 | -4.59% |
| 2022-04-01 | 8.87 | 9.00 | 8.45 | 8.71 | 948563手 | 82787万 | -0.20 | -2.25% |
| 2022-03-25 | 8.70 | 9.97 | 8.61 | 8.91 | 1956901手 | 182033万 | 0.63 | 7.61% |
| 2022-03-18 | 9.09 | 9.39 | 8.10 | 8.28 | 1540959手 | 131843万 | -0.98 | -10.58% |
| 2022-03-11 | 9.86 | 10.47 | 8.61 | 9.26 | 2512240手 | 234900万 | -1.69 | -15.43% |
| 2022-03-04 | 10.29 | 12.40 | 8.53 | 10.95 | 3909732手 | 416012万 | 1.60 | 17.11% |
| 2022-02-25 | 7.61 | 9.35 | 7.34 | 9.35 | 1816951手 | 151281万 | 1.61 | 20.80% |
| 2022-02-18 | 7.07 | 7.93 | 7.00 | 7.74 | 1096407手 | 81537万 | 0.71 | 10.10% |
| 2022-02-11 | 6.98 | 7.40 | 6.83 | 7.03 | 909333手 | 65043万 | 0.23 | 3.38% |
| 2022-01-28 | 6.79 | 6.80 | 6.14 | 6.80 | 293331手 | 19280万 | 0.05 | 0.74% |
| 2022-01-21 | 6.97 | 6.99 | 6.57 | 6.75 | 222861手 | 15079万 | 0.04 | 0.60% |
| 2022-01-14 | 6.80 | 6.94 | 6.70 | 6.71 | 193361手 | 13196万 | -0.11 | -1.61% |
| 2022-01-07 | 6.70 | 7.09 | 6.69 | 6.82 | 280064手 | 19418万 | 0.12 | 1.79% |
| 2021-12-31 | 6.29 | 6.75 | 6.28 | 6.70 | 273698手 | 18012万 | 0.41 | 6.52% |
| 2021-12-24 | 6.40 | 6.63 | 6.19 | 6.29 | 261808手 | 16805万 | -0.11 | -1.72% |
| 2021-12-17 | 6.56 | 6.58 | 6.35 | 6.40 | 196710手 | 12696万 | -0.05 | -0.78% |
| 2021-12-10 | 6.45 | 6.49 | 6.28 | 6.45 | 167757手 | 10693万 | -0.02 | -0.31% |
| 2021-12-03 | 6.25 | 6.65 | 6.21 | 6.47 | 285489手 | 18488万 | 0.16 | 2.54% |
| 2021-11-26 | 6.29 | 6.48 | 6.24 | 6.31 | 217486手 | 13762万 | 0.03 | 0.48% |
| 2021-11-19 | 6.08 | 6.31 | 6.06 | 6.28 | 257499手 | 15999万 | 0.20 | 3.29% |
| 2021-11-12 | 5.72 | 6.44 | 5.70 | 6.08 | 426497手 | 26229万 | 0.36 | 6.29% |
| 2021-11-05 | 5.64 | 5.80 | 5.51 | 5.72 | 76435手 | 4333万 | 0.08 | 1.42% |
| 2021-10-29 | 5.71 | 5.74 | 5.49 | 5.64 | 64759手 | 3630万 | -0.06 | -1.05% |
| 2021-10-22 | 5.81 | 5.95 | 5.68 | 5.70 | 88518手 | 5143万 | -0.10 | -1.72% |
| 2021-10-15 | 5.90 | 6.03 | 5.77 | 5.80 | 87879手 | 5157万 | -0.10 | -1.70% |
| 2021-10-08 | 5.81 | 5.97 | 5.76 | 5.90 | 26977手 | 1585万 | 0.13 | 2.25% |
| 2021-09-30 | 5.98 | 6.02 | 5.66 | 5.77 | 95603手 | 5540万 | -0.19 | -3.19% |
| 2021-09-24 | 5.98 | 6.08 | 5.90 | 5.96 | 69376手 | 4154万 | -0.01 | -0.17% |
| 2021-09-17 | 6.08 | 6.13 | 5.90 | 5.97 | 165681手 | 10006万 | -0.13 | -2.13% |
| 2021-09-10 | 5.90 | 6.14 | 5.85 | 6.10 | 188136手 | 11308万 | 0.21 | 3.56% |
| 2021-09-03 | 5.76 | 5.94 | 5.72 | 5.89 | 146864手 | 8559万 | 0.13 | 2.26% |
| 2021-08-27 | 5.71 | 5.81 | 5.67 | 5.76 | 93208手 | 5358万 | 0.08 | 1.41% |
| 2021-08-20 | 5.73 | 5.84 | 5.58 | 5.68 | 90859手 | 5160万 | -0.05 | -0.87% |
| 2021-08-13 | 5.76 | 5.85 | 5.66 | 5.73 | 78865手 | 4551万 | 0.00 | 0.00% |
| 2021-08-06 | 5.53 | 5.77 | 5.48 | 5.73 | 90392手 | 5117万 | 0.21 | 3.80% |
| 2021-07-30 | 5.78 | 5.80 | 5.49 | 5.52 | 99067手 | 5585万 | -0.28 | -4.83% |
| 2021-07-23 | 5.93 | 5.97 | 5.78 | 5.80 | 84201手 | 4959万 | -0.15 | -2.52% |
| 2021-07-16 | 6.06 | 6.21 | 5.94 | 5.95 | 127512手 | 7709万 | -0.09 | -1.49% |
| 2021-07-09 | 6.04 | 6.12 | 5.97 | 6.04 | 98120手 | 5933万 | 0.04 | 0.67% |
| 2021-07-02 | 6.23 | 6.26 | 5.99 | 6.00 | 135078手 | 8275万 | -0.22 | -3.54% |
| 2021-06-25 | 6.16 | 6.30 | 6.16 | 6.22 | 178196手 | 11102万 | 0.02 | 0.32% |
| 2021-06-18 | 6.24 | 6.60 | 6.12 | 6.20 | 296571手 | 18778万 | -0.11 | -1.74% |
| 2021-06-11 | 6.13 | 6.66 | 6.11 | 6.31 | 241860手 | 15268万 | 0.19 | 3.10% |
| 2021-06-04 | 6.28 | 6.28 | 6.11 | 6.12 | 165011手 | 10206万 | -0.13 | -2.08% |
| 2021-05-28 | 6.09 | 6.28 | 6.05 | 6.25 | 134211手 | 8282万 | 0.19 | 3.13% |
| 2021-05-21 | 6.18 | 6.22 | 6.01 | 6.06 | 129403手 | 7903万 | -0.16 | -2.57% |
| 2021-05-14 | 6.08 | 6.22 | 6.04 | 6.22 | 123102手 | 7546万 | 0.15 | 2.47% |
| 2021-05-07 | 6.00 | 6.12 | 5.98 | 6.07 | 32850手 | 1993万 | 0.03 | 0.50% |
| 2021-04-30 | 6.14 | 6.21 | 5.93 | 6.04 | 92524手 | 5607万 | -0.09 | -1.47% |
| 2021-04-23 | 6.30 | 6.38 | 6.13 | 6.13 | 133346手 | 8344万 | -0.18 | -2.85% |
| 2021-04-16 | 6.09 | 6.41 | 6.03 | 6.31 | 338409手 | 21222万 | 0.27 | 4.47% |
| 2021-04-09 | 6.04 | 6.14 | 6.01 | 6.04 | 68189手 | 4143万 | 0.00 | 0.00% |
| 2021-04-02 | 6.12 | 6.16 | 5.98 | 6.04 | 79664手 | 4815万 | -0.08 | -1.31% |
| 2021-03-26 | 6.06 | 6.23 | 6.02 | 6.12 | 141107手 | 8665万 | 0.06 | 0.99% |
| 2021-03-19 | 6.05 | 6.21 | 6.02 | 6.06 | 115624手 | 7084万 | 0.00 | 0.00% |
| 2021-03-12 | 6.32 | 6.32 | 5.88 | 6.06 | 134949手 | 8164万 | -0.15 | -2.42% |
| 2021-03-05 | 6.05 | 6.22 | 6.05 | 6.21 | 130938手 | 8057万 | 0.16 | 2.65% |
| 2021-02-26 | 6.07 | 6.27 | 5.98 | 6.05 | 174187手 | 10657万 | -0.03 | -0.49% |
| 2021-02-19 | 5.86 | 6.09 | 5.84 | 6.08 | 69977手 | 4188万 | 0.29 | 5.01% |
| 2021-02-10 | 5.72 | 5.84 | 5.61 | 5.79 | 44928手 | 2583万 | 0.07 | 1.22% |
| 2021-02-05 | 5.83 | 6.05 | 5.71 | 5.72 | 127302手 | 7497万 | -0.11 | -1.89% |
| 2021-01-29 | 5.98 | 6.12 | 5.80 | 5.83 | 151306手 | 8968万 | -0.15 | -2.51% |
| 2021-01-22 | 5.92 | 6.27 | 5.88 | 5.98 | 182127手 | 10945万 | 0.04 | 0.67% |
| 2021-01-15 | 6.10 | 6.12 | 5.71 | 5.94 | 218236手 | 12844万 | -0.16 | -2.62% |
| 2021-01-08 | 6.53 | 6.62 | 5.96 | 6.10 | 282283手 | 17935万 | -0.46 | -7.01% |
| 2020-12-31 | 6.47 | 6.64 | 6.36 | 6.56 | 176274手 | 11407万 | 0.08 | 1.24% |
| 2020-12-25 | 6.58 | 6.77 | 6.30 | 6.48 | 362964手 | 23705万 | -0.10 | -1.52% |
| 2020-12-18 | 6.95 | 7.07 | 6.37 | 6.58 | 647052手 | 43648万 | -0.72 | -9.86% |
| 2020-12-11 | 7.00 | 7.60 | 6.88 | 7.30 | 1142572手 | 83010万 | 0.37 | 5.34% |
| 2020-12-04 | 6.56 | 7.06 | 6.53 | 6.93 | 246252手 | 16864万 | 0.40 | 6.13% |
| 2020-11-27 | 6.60 | 6.62 | 6.44 | 6.53 | 107810手 | 7066万 | -0.04 | -0.61% |
| 2020-11-20 | 6.52 | 6.71 | 6.49 | 6.57 | 168844手 | 11133万 | 0.09 | 1.39% |
| 2020-11-13 | 6.41 | 6.58 | 6.38 | 6.48 | 131012手 | 8462万 | 0.08 | 1.25% |
| 2020-11-06 | 6.20 | 6.46 | 6.15 | 6.40 | 102255手 | 6448万 | 0.21 | 3.39% |
| 2020-10-30 | 6.44 | 6.44 | 6.17 | 6.19 | 72568手 | 4569万 | -0.18 | -2.83% |
| 2020-10-23 | 6.54 | 6.55 | 6.32 | 6.37 | 79708手 | 5108万 | -0.11 | -1.70% |
| 2020-10-16 | 6.38 | 6.53 | 6.38 | 6.48 | 104673手 | 6783万 | 0.10 | 1.57% |
| 2020-10-09 | 6.29 | 6.40 | 6.28 | 6.38 | 23148手 | 1471万 | 0.14 | 2.24% |
2319.12 (1.00%)
19664.10 -1.06%
